Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.13 | 23.99 | 23.10 | 23.77 | 724,016 | +0.47(+2.02%) |
Feb 26, 2016 | 23.47 | 23.67 | 22.81 | 23.30 | 704,355 | -0.23(-1.00%) |
Feb 25, 2016 | 23.01 | 23.55 | 22.37 | 23.54 | 418,873 | +0.98(+4.32%) |
Feb 24, 2016 | 22.34 | 22.67 | 21.69 | 22.56 | 463,025 | +0.05(+0.22%) |
Feb 23, 2016 | 21.88 | 22.60 | 21.88 | 22.51 | 819,811 | +0.40(+1.81%) |
Feb 22, 2016 | 22.10 | 22.99 | 21.90 | 22.11 | 623,241 | -0.02(-0.09%) |
Feb 19, 2016 | 21.59 | 22.68 | 20.92 | 22.13 | 920,304 | +0.13(+0.59%) |
Feb 18, 2016 | 23.24 | 23.93 | 21.89 | 22.00 | 853,212 | -1.35(-5.78%) |
Feb 17, 2016 | 22.33 | 23.68 | 22.32 | 23.35 | 976,550 | +1.17(+5.28%) |
Feb 16, 2016 | 20.40 | 23.77 | 20.40 | 22.18 | 1,763,172 | +2.08(+10.35%) |
Feb 12, 2016 | 20.48 | 20.10 | 20.10 | 20.10 | 712,200 | -0.25(-1.23%) |
Feb 11, 2016 | 19.41 | 20.38 | 19.20 | 20.35 | 714,633 | +0.29(+1.45%) |
Feb 10, 2016 | 19.04 | 21.17 | 19.04 | 20.06 | 1,251,357 | +1.14(+6.03%) |
Feb 09, 2016 | 17.85 | 19.16 | 17.62 | 18.92 | 1,934,175 | +1.00(+5.58%) |
Feb 08, 2016 | 19.88 | 19.98 | 16.92 | 17.92 | 3,170,467 | -2.27(-11.24%) |
Feb 05, 2016 | 24.00 | 24.06 | 17.55 | 20.19 | 3,629,774 | -3.81(-15.87%) |
Feb 04, 2016 | 24.00 | 24.88 | 23.35 | 24.00 | 1,616,595 | +0.23(+0.97%) |
Feb 03, 2016 | 21.93 | 24.50 | 21.12 | 23.77 | 550,147 | +2.43(+11.39%) |
Feb 02, 2016 | 21.04 | 21.82 | 20.67 | 21.34 | 641,001 | +0.17(+0.80%) |
Feb 01, 2016 | 20.69 | 21.22 | 20.07 | 21.17 | 753,789 | +0.40(+1.93%) |
Jan 29, 2016 | 20.99 | 21.75 | 20.52 | 20.77 | 1,261,241 | +0.38(+1.86%) |
Jan 28, 2016 | 22.72 | 22.97 | 20.17 | 20.39 | 1,331,123 | -1.89(-8.48%) |
Jan 27, 2016 | 24.02 | 24.66 | 22.13 | 22.28 | 427,158 | -1.73(-7.21%) |
Jan 26, 2016 | 23.68 | 24.20 | 22.58 | 24.01 | 633,552 | +0.34(+1.44%) |
Jan 25, 2016 | 24.50 | 24.64 | 23.45 | 23.67 | 581,713 | -0.94(-3.82%) |
Jan 22, 2016 | 25.11 | 25.32 | 24.27 | 24.61 | 673,117 | +0.37(+1.53%) |
Jan 21, 2016 | 22.72 | 25.08 | 22.03 | 24.24 | 759,622 | +1.61(+7.11%) |
Jan 20, 2016 | 23.21 | 23.66 | 21.62 | 22.63 | 1,944,764 | -1.39(-5.79%) |
Jan 19, 2016 | 25.30 | 25.71 | 23.02 | 24.02 | 1,739,448 | -1.17(-4.64%) |
Jan 15, 2016 | 26.04 | 25.19 | 25.19 | 25.19 | 1,183,300 | -1.65(-6.15%) |
Jan 14, 2016 | 26.68 | 27.14 | 25.75 | 26.84 | 485,218 | +0.11(+0.41%) |
Jan 13, 2016 | 27.00 | 27.20 | 26.00 | 26.73 | 1,231,563 | -0.09(-0.34%) |
Jan 12, 2016 | 27.20 | 27.43 | 26.64 | 26.82 | 808,993 | -0.30(-1.11%) |
Jan 11, 2016 | 27.10 | 27.50 | 26.95 | 27.12 | 808,101 | -0.05(-0.18%) |
Jan 08, 2016 | 27.06 | 27.76 | 26.93 | 27.17 | 455,987 | +0.20(+0.74%) |
Jan 07, 2016 | 26.55 | 27.32 | 26.46 | 26.97 | 661,687 | -0.08(-0.30%) |
Jan 06, 2016 | 26.46 | 27.23 | 26.02 | 27.05 | 617,774 | +0.28(+1.05%) |
Jan 05, 2016 | 27.91 | 28.00 | 26.27 | 26.77 | 917,730 | -0.64(-2.33%) |
Jan 04, 2016 | 28.94 | 29.03 | 27.20 | 27.41 | 1,312,092 | -2.67(-8.88%) |
Dec 31, 2015 | 30.22 | 30.08 | 30.08 | 30.08 | 304,900 | -0.13(-0.43%) |
Dec 30, 2015 | 31.46 | 31.46 | 30.00 | 30.21 | 297,455 | -0.89(-2.86%) |
Dec 29, 2015 | 29.21 | 31.31 | 29.21 | 31.10 | 888,072 | +2.20(+7.61%) |
Dec 28, 2015 | 28.28 | 28.93 | 28.00 | 28.90 | 342,620 | +0.69(+2.45%) |
Dec 24, 2015 | 28.33 | 28.21 | 28.21 | 28.21 | 470,800 | -0.28(-0.98%) |
Dec 23, 2015 | 30.57 | 30.57 | 28.35 | 28.49 | 1,071,342 | -1.61(-5.35%) |
Dec 22, 2015 | 30.16 | 30.74 | 29.56 | 30.10 | 954,059 | +0.75(+2.56%) |
Dec 21, 2015 | 28.84 | 29.86 | 28.75 | 29.35 | 876,737 | +1.13(+4.00%) |
Dec 18, 2015 | 27.90 | 28.24 | 27.66 | 28.22 | 945,196 | +0.21(+0.75%) |
Dec 17, 2015 | 26.94 | 28.18 | 26.65 | 28.01 | 626,853 | +1.47(+5.54%) |
Dec 16, 2015 | 26.75 | 26.95 | 26.47 | 26.54 | 484,221 | +0.04(+0.15%) |
Dec 15, 2015 | 26.39 | 26.95 | 26.30 | 26.50 | 1,086,535 | +0.24(+0.91%) |
Dec 14, 2015 | 27.50 | 27.86 | 26.11 | 26.26 | 1,225,894 | -1.24(-4.51%) |
Dec 11, 2015 | 27.85 | 28.50 | 27.48 | 27.50 | 2,286,063 | -0.28(-1.01%) |